Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	53.44	53.73	53.06	53.73	50,947	+0.64(+1.21%)
Oct 30, 2007	52.98	53.28	52.80	53.09	28,070	+0.09(+0.17%)
Oct 29, 2007	53.54	53.54	52.93	53.00	41,774	-0.10(-0.19%)
Oct 26, 2007	53.60	53.60	53.10	53.10	12,267	-0.53(-1.00%)
Oct 25, 2007	53.09	53.73	53.00	53.63	246,889	+0.56(+1.06%)
Oct 24, 2007	53.90	53.90	52.74	53.07	266,008	-0.99(-1.82%)
Oct 23, 2007	53.65	54.06	53.49	54.06	19,671	+0.92(+1.74%)
Oct 22, 2007	52.68	53.35	52.68	53.13	20,445	+0.05(+0.10%)
Oct 19, 2007	53.53	53.53	53.08	53.08	26,744	-0.72(-1.35%)
Oct 18, 2007	53.53	54.00	53.40	53.80	21,992	+0.30(+0.56%)
Oct 17, 2007	53.65	53.67	53.23	53.50	12,488	+0.40(+0.75%)
Oct 16, 2007	53.38	53.38	53.05	53.11	19,892	-0.30(-0.56%)
Oct 15, 2007	52.48	53.67	52.48	53.40	8,951	-0.43(-0.81%)
Oct 12, 2007	53.53	54.06	53.52	53.84	10,388	+0.33(+0.63%)
Oct 11, 2007	54.32	54.32	53.41	53.50	17,129	-0.84(-1.55%)
Oct 10, 2007	54.14	54.47	54.14	54.35	13,593	+0.33(+0.60%)
Oct 09, 2007	53.62	54.02	53.62	54.02	176,381	+0.43(+0.81%)
Oct 08, 2007	53.62	53.76	53.53	53.59	10,388	+0.09(+0.17%)
Oct 05, 2007	53.35	53.70	53.20	53.50	21,108	+0.44(+0.84%)
Oct 04, 2007	53.40	53.40	53.05	53.05	56,251	-0.14(-0.27%)
Oct 03, 2007	53.21	53.21	52.94	53.20	25,197	-0.16(-0.31%)
Oct 02, 2007	53.62	53.62	53.15	53.36	17,019	-0.08(-0.15%)
Oct 01, 2007	53.52	53.63	53.39	53.44	44,316	+0.05(+0.08%)
Sep 28, 2007	53.63	53.66	53.31	53.40	20,003	-0.17(-0.32%)
Sep 27, 2007	53.68	53.68	53.50	53.57	14,698	+0.12(+0.22%)
Sep 26, 2007	53.30	53.61	53.30	53.45	52,494	+0.16(+0.31%)
Sep 25, 2007	53.19	53.58	53.19	53.29	77,470	-0.06(-0.12%)
Sep 24, 2007	53.30	53.60	53.27	53.35	15,803	-0.05(-0.10%)
Sep 21, 2007	53.23	53.48	53.22	53.40	11,272	+0.25(+0.47%)
Sep 20, 2007	53.56	53.56	53.02	53.15	57,025	-0.33(-0.63%)
Sep 19, 2007	54.06	54.06	53.46	53.49	42,106	-0.20(-0.37%)
Sep 18, 2007	53.20	55.31	52.96	53.69	88,964	+0.82(+1.56%)
Sep 17, 2007	52.72	52.93	52.49	52.86	115,045	-0.03(-0.05%)
Sep 14, 2007	52.61	52.89	52.61	52.89	5,636	+0.04(+0.07%)
Sep 13, 2007	53.03	53.15	52.85	52.85	8,067	-0.04(-0.07%)
Sep 12, 2007	52.74	53.04	52.74	52.89	127,754	+0.35(+0.67%)
Sep 11, 2007	52.06	52.54	52.06	52.54	24,534	+0.60(+1.15%)
Sep 10, 2007	52.20	52.23	51.81	51.94	6,188	-0.13(-0.24%)
Sep 07, 2007	52.16	52.29	51.93	52.07	54,041	-0.61(-1.15%)
Sep 06, 2007	52.30	52.70	52.30	52.67	21,439	+0.21(+0.40%)
Sep 05, 2007	52.77	52.77	52.37	52.46	55,036	-0.43(-0.82%)
Sep 04, 2007	52.62	52.94	52.62	52.90	58,683	+0.52(+1.00%)
Aug 31, 2007	52.39	52.61	52.15	52.37	32,933	+0.36(+0.70%)
Aug 30, 2007	51.57	52.25	51.57	52.01	37,685	+0.14(+0.28%)
Aug 29, 2007	51.58	51.88	51.34	51.87	47,079	+0.49(+0.95%)
Aug 28, 2007	51.88	51.88	51.34	51.38	12,598	-0.55(-1.06%)
Aug 27, 2007	52.17	52.17	51.93	51.93	247,000	-0.30(-0.57%)
Aug 24, 2007	51.55	52.23	51.55	52.23	110,293	+0.70(+1.35%)
Aug 23, 2007	52.00	52.00	51.50	51.53	13,814	-0.14(-0.26%)
Aug 22, 2007	51.50	51.76	51.31	51.67	9,062	+0.27(+0.53%)
Aug 21, 2007	51.46	51.57	51.30	51.40	16,466	+0.09(+0.18%)
Aug 20, 2007	51.28	51.56	51.27	51.31	9,504	+0.23(+0.44%)
Aug 17, 2007	51.09	51.18	50.61	51.08	81,007	+0.62(+1.22%)
Aug 16, 2007	50.31	51.02	49.54	50.46	93,163	-0.02(-0.04%)
Aug 15, 2007	50.45	51.22	50.31	50.48	152,178	+0.09(+0.18%)
Aug 14, 2007	51.05	51.17	50.30	50.39	50,284	-0.53(-1.05%)
Aug 13, 2007	50.93	51.41	50.93	50.93	115,266	+0.21(+0.41%)
Aug 10, 2007	49.32	51.02	48.41	50.72	540,747	+0.94(+1.89%)
Aug 09, 2007	50.67	50.67	49.78	49.78	449,131	-1.04(-2.05%)
Aug 08, 2007	51.25	51.27	50.52	50.82	111,730	-0.53(-1.04%)
Aug 07, 2007	51.22	51.59	50.91	51.35	47,631	+0.20(+0.39%)
Aug 06, 2007	50.93	51.31	50.76	51.15	135,932	+0.32(+0.62%)
Aug 03, 2007	51.01	51.41	50.83	50.83	162,898	-0.58(-1.13%)
Aug 02, 2007	50.82	51.43	50.82	51.41	26,081	+0.81(+1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.